| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
18.34 | 74.67% | 619,258 | 3,700 | 0.1 |
24.56
43.50
42.90
|
|
2 tháng
(2024-09-23) |
19.30 | 81.79% | 726,034 | 5,200 | 0.2 |
22.15
43.50
42.90
|
|
3 tháng
(2024-08-26) |
16.89 | 64.96% | 779,500 | 5,200 | 0.2 |
22.15
43.50
42.90
|
|
6 tháng
(2024-05-27) |
29.13 | 211.47% | 2,085,520 | 3,400 | 0.1 |
13.77
43.50
42.90
|
|
12 tháng
(2023-11-28) |
35.58 | 486.05% | 4,053,670 | 2,000 | 0.1 |
6.93
43.50
42.90
|
|
24 tháng
(2022-12-05) |
36.89 | 614.08% | 4,757,760 | -29,700 | -0.1 |
5.10
43.50
42.90
|
|
36 tháng
(2021-12-08) |
34.06 | 385.40% | 5,155,774 | -31,550 | -0.1 |
5.10
43.50
42.90
|
|
60 tháng
(2019-12-19) |
39.44 | 1,141.41% | 7,096,686 | -10,360 | -0.0 |
2.63
43.50
42.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
42.90
|
4,100 | 42.90 | 42.90 | 42.40 | 0 | 0 | 0 | |
| 21/11/2024 |
42.90
|
8,600 | 42.80 | 42.90 | 42.30 | 500 | 0 | 0.0 | |
| 20/11/2024 |
42.50
|
12,900 | 43.50 | 43.50 | 42 | 0 | 0 | 0 | |
| 19/11/2024 |
43.50
|
49,100 | 40.60 | 44 | 40.60 | 300 | 0 | 0.0 | |
| 18/11/2024 |
40.60
|
20,900 | 40.50 | 41 | 40 | 0 | 100 | -0.0 | |
| 15/11/2024 |
40.80
|
7,701 | 41.50 | 43.20 | 38.50 | 0 | 0 | 0 | |
| 14/11/2024 |
42.40
|
11,440 | 43.40 | 43.50 | 41 | 0 | 0 | 0 | |
| 13/11/2024 |
42
|
14,517 | 40.40 | 42 | 40.40 | 400 | 0 | 0.0 | |
| 12/11/2024 |
40.40
|
10,203 | 40.40 | 41 | 40.10 | 300 | 0 | 0.0 | |
| 11/11/2024 |
40.40
|
17,058 | 42.50 | 42.50 | 40.40 | 300 | 200 | 0.0 | |
| 08/11/2024 |
40.40
|
54,193 | 36.80 | 40.40 | 36.50 | 0 | 0 | 0 | |
| 07/11/2024 |
36.80
|
34,213 | 35.10 | 36.80 | 35 | 1,100 | 0 | 0.0 | |
| 06/11/2024 |
34.80
|
66,709 | 32 | 35.20 | 31.90 | 0 | 0 | 0 | |
| 05/11/2024 |
32
|
7,650 | 32.40 | 33.50 | 32 | 0 | 0 | 0 | |
| 04/11/2024 |
32.40
|
27,650 | 33 | 33 | 31.50 | 600 | 100 | 0.0 | |
| 01/11/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 01/11/2024 |
32.90
|
58,225 | 32.50 | 34.50 | 32 | 100 | 0 | 0.0 | |
| 31/10/2024 |
31.40
|
125,685 | 30.82 | 31.40 | 30.82 | 0 | 0 | 0 | |
| 30/10/2024 |
28.61
|
63,200 | 26.97 | 28.61 | 26.97 | 100 | 0 | 0.0 | |
| 29/10/2024 |
26.01
|
8,464 | 24.56 | 26.01 | 24.56 | 0 | 0 | 0 | |
| 28/10/2024 |
25.33
|
3,600 | 24.75 | 25.33 | 24.46 | 600 | 0 | 0.0 | |
| 25/10/2024 |
24.75
|
1,250 | 24.95 | 24.95 | 24.75 | 0 | 0 | 0 | |
| 24/10/2024 |
25.14
|
6,100 | 25.04 | 25.52 | 25.04 | 0 | 200 | -0.0 | |
| 23/10/2024 |
24.56
|
5,800 | 24.37 | 25.04 | 24.37 | 0 | 0 | 0 | |
| 22/10/2024 |
24.37
|
15,560 | 23.60 | 25.62 | 23.60 | 0 | 0 | 0 | |
| 21/10/2024 |
23.60
|
19,765 | 23.02 | 25.04 | 23.02 | 200 | 0 | 0.0 | |
| 18/10/2024 |
23.02
|
3,500 | 22.92 | 23.60 | 22.54 | 100 | 0 | 0.0 | |
| 17/10/2024 |
22.92
|
1,400 | 22.15 | 23.60 | 22.15 | 0 | 0 | 0 | |
| 16/10/2024 |
22.44
|
5,500 | 22.83 | 22.83 | 22.44 | 0 | 0 | 0 | |
| 15/10/2024 |
23.12
|
1,100 | 22.83 | 23.12 | 22.83 | 0 | 0 | 0 | |
| 14/10/2024 |
23.12
|
2,500 | 23.60 | 23.60 | 22.92 | 0 | 0 | 0 | |
| 11/10/2024 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 10/10/2024 |
23.41
|
3,100 | 23.41 | 23.50 | 23.21 | 1,200 | 0 | 0.0 | |
| 09/10/2024 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 08/10/2024 |
23.21
|
900 | 23.02 | 23.21 | 23.02 | 0 | 0 | 0 | |
| 07/10/2024 |
23.02
|
14,400 | 23.12 | 23.21 | 22.63 | 0 | 0 | 0 | |
| 04/10/2024 |
22.63
|
9,900 | 22.54 | 23.79 | 22.54 | 0 | 0 | 0 | |
| 03/10/2024 |
22.54
|
7,003 | 23.60 | 23.60 | 22.15 | 0 | 0 | 0 | |
| 02/10/2024 |
22.83
|
11,200 | 22.06 | 22.83 | 21.67 | 0 | 0 | 0 | |
| 01/10/2024 |
22.15
|
1,000 | 23.41 | 23.41 | 22.15 | 0 | 0 | 0 | |
| 30/09/2024 |
22.15
|
1,500 | 23.02 | 23.02 | 22.15 | 0 | 0 | 0 | |
| 27/09/2024 |
23.02
|
2,100 | 22.83 | 23.21 | 22.35 | 0 | 0 | 0 | |
| 26/09/2024 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 25/09/2024 |
23.41
|
2,220 | 23.41 | 23.41 | 23.31 | 0 | 0 | 0 | |
| 24/09/2024 |
23.41
|
2,900 | 22.44 | 23.98 | 22.44 | 0 | 0 | 0 | |
| 23/09/2024 |
23.60
|
528 | 23.12 | 23.60 | 22.63 | 0 | 0 | 0 | |
| 20/09/2024 |
23.60
|
1,200 | 22.25 | 23.60 | 21.96 | 0 | 0 | 0 | |
| 19/09/2024 |
23.12
|
2,300 | 22.35 | 23.12 | 22.15 | 0 | 0 | 0 | |
| 18/09/2024 |
23.12
|
5,308 | 23.12 | 23.12 | 22.15 | 0 | 0 | 0 | |
| 17/09/2024 |
23.60
|
4,005 | 22.15 | 23.60 | 21.86 | 0 | 0 | 0 | |
| 16/09/2024 |
24.08
|
419 | 24.56 | 24.56 | 24.08 | 0 | 0 | 0 | |
| 13/09/2024 |
22.35
|
1,700 | 22.63 | 22.63 | 22.35 | 0 | 600 | -0.0 | |
| 12/09/2024 |
22.83
|
4,600 | 23.12 | 23.12 | 22.83 | 0 | 0 | 0 | |
| 11/09/2024 |
23.60
|
2,700 | 23.41 | 23.60 | 23.12 | 0 | 0 | 0 | |
| 10/09/2024 |
24.08
|
4,450 | 23.89 | 24.08 | 23.60 | 0 | 100 | -0.0 | |
| 09/09/2024 |
23.79
|
2,050 | 23.89 | 23.89 | 23.79 | 0 | 0 | 0 | |
| 06/09/2024 |
24.18
|
6,700 | 24.18 | 24.37 | 24.18 | 0 | 500 | -0.0 | |
| 05/09/2024 |
26.78
|
500 | 24.95 | 26.78 | 24.95 | 0 | 0 | 0 | |
| 04/09/2024 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/08/2024 |
25.04
|
3,925 | 24.08 | 25.04 | 23.89 | 0 | 0 | 0 | |
| 29/08/2024 |
24.08
|
1,655 | 24.85 | 26.01 | 24.08 | 0 | 0 | 0 | |
| 28/08/2024 |
24.18
|
1,754 | 24.27 | 24.27 | 24.08 | 0 | 0 | 0 | |
| 27/08/2024 |
24.08
|
9,400 | 24.08 | 24.46 | 23.89 | 1,200 | 0 | 0.0 | |
| 26/08/2024 |
26.01
|
800 | 25.33 | 26.01 | 25.33 | 0 | 0 | 0 | |
| 23/08/2024 |
26.01
|
2,800 | 26.49 | 26.68 | 26.01 | 0 | 300 | -0.0 | |
| 22/08/2024 |
26.68
|
400 | 26.49 | 26.68 | 26.49 | 0 | 0 | 0 | |
| 21/08/2024 |
26.01
|
2,900 | 25.81 | 26.20 | 25.81 | 0 | 0 | 0 | |
| 20/08/2024 |
25.04
|
3,000 | 25.91 | 25.91 | 25.04 | 0 | 0 | 0 | |
| 19/08/2024 |
26.10
|
8,617 | 25.72 | 26.10 | 25.72 | 300 | 0 | 0.0 | |
| 16/08/2024 |
24.95
|
11,626 | 24.85 | 25.33 | 24.85 | 0 | 400 | -0.0 | |
| 15/08/2024 |
24.08
|
7,007 | 25.14 | 25.14 | 24.08 | 0 | 0 | 0 | |
| 14/08/2024 |
25.14
|
11,918 | 24.56 | 26.01 | 24.27 | 0 | 0 | 0 | |
| 13/08/2024 |
25.72
|
21,409 | 28.13 | 28.13 | 25.72 | 400 | 300 | 0.0 | |
| 12/08/2024 |
28.51
|
14,430 | 29.47 | 29.47 | 28.51 | 0 | 400 | -0.0 | |
| 09/08/2024 |
29.38
|
17,993 | 29.38 | 29.57 | 29.09 | 0 | 0 | 0 | |
| 08/08/2024 |
29.38
|
29,991 | 29.38 | 30.34 | 29.38 | 0 | 1,900 | -0.1 | |
| 07/08/2024 |
28.61
|
51,551 | 26.49 | 28.61 | 26.49 | 400 | 700 | -0.0 | |
| 06/08/2024 |
26.01
|
49,310 | 23.98 | 26.01 | 23.98 | 0 | 0 | 0 | |
| 05/08/2024 |
23.69
|
9,472 | 23.79 | 23.89 | 23.60 | 0 | 700 | -0.0 | |
| 02/08/2024 |
23.79
|
97,314 | 22.15 | 23.79 | 22.15 | 300 | 300 | 0.0 | |
| 01/08/2024 |
21.67
|
103,584 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 31/07/2024 |
19.75
|
10,520 | 19.84 | 20.03 | 19.75 | 0 | 0 | 0 | |
| 30/07/2024 |
19.84
|
42,800 | 20.13 | 20.23 | 19.65 | 0 | 0 | 0 | |
| 29/07/2024 |
20.13
|
38,539 | 19.26 | 20.13 | 19.26 | 300 | 0 | 0.0 | |
| 26/07/2024 |
19.65
|
16,400 | 18.30 | 19.65 | 18.20 | 0 | 0 | 0 | |
| 25/07/2024 |
18.49
|
4,200 | 18.20 | 18.59 | 18.20 | 0 | 100 | -0.0 | |
| 24/07/2024 |
18.30
|
8,901 | 18.30 | 18.30 | 18.30 | 600 | 0 | 0.0 | |
| 23/07/2024 |
18.20
|
5,871 | 19.36 | 19.36 | 18.11 | 200 | 0 | 0.0 | |
| 22/07/2024 |
18.11
|
2,800 | 17.92 | 18.11 | 17.92 | 800 | 0 | 0.0 | |
| 19/07/2024 |
17.82
|
3,940 | 17.53 | 18.30 | 17.53 | 100 | 100 | 0 | |
| 18/07/2024 |
17.53
|
700 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 17/07/2024 |
17.82
|
4,700 | 17.14 | 18.30 | 16.95 | 0 | 0 | 0 | |
| 16/07/2024 |
16.86
|
5,100 | 16.95 | 16.95 | 16.47 | 0 | 0 | 0 | |
| 15/07/2024 |
16.86
|
200 | 16.76 | 16.86 | 16.76 | 0 | 0 | 0 | |
| 12/07/2024 |
16.66
|
600 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 11/07/2024 |
16.76
|
700 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 10/07/2024 |
16.86
|
1,100 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 09/07/2024 |
16.86
|
1,500 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 08/07/2024 |
16.95
|
801 | 16.76 | 16.95 | 16.76 | 0 | 0 | 0 | |
| 05/07/2024 |
16.66
|
9,600 | 16.66 | 16.66 | 16.57 | 0 | 0 | 0 | |
| 04/07/2024 |
16.76
|
2,600 | 16.76 | 16.76 | 16.66 | 0 | 0 | 0 | |